Dark

SPX20271217P4300
SPX Dec 17 2027 4300.00 Put (SPX271217P04300000)
option OPRA

Inactive

Aug 14, 2026

49.05+0.266%(+0.13)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	49.1700	49.1700	49.0500	49.0500	+0.266%	2	2,526	0.000%
2026-08-10	48.9100	48.9200	48.9100	48.9200	-1.371%	4	2,527	+0.266%
2026-08-06	49.6000	49.6000	49.6000	49.6000	-17.333%	4	2,523	-1.109%
2026-07-20	60.0000	60.0000	60.0000	60.0000	+2.564%	3	1,986	-18.250%
2026-07-06	58.6000	58.7000	58.5000	58.5000	-8.665%	14	1,986	-16.154%
2026-06-17	64.0500	64.0500	64.0500	64.0500	+1.409%	1	1,991	-23.419%
2026-06-16	61.2500	63.1600	61.2500	63.1600	+0.685%	72	1,991	-22.340%
2026-06-15	62.7100	62.7300	62.7100	62.7300	-3.090%	2	2,037	-21.808%
2026-06-08	64.7000	64.7300	64.6700	64.7300	+4.724%	6	2,037	-24.224%
2026-06-04	61.7800	61.8100	61.7800	61.8100	-3.573%	2	2,034	-20.644%
2026-06-03	64.1200	64.1300	64.0900	64.1000	+2.511%	200	2,033	-23.479%
2026-06-02	62.5000	62.5300	62.5000	62.5300	-0.746%	16	1,952	-21.558%
2026-06-01	61.7300	63.0000	61.7300	63.0000	+1.286%	17	1,941	-22.143%
2026-05-29	62.2000	62.2000	62.2000	62.2000	-10.824%	85	1,942	-21.141%
2026-05-19	69.5400	69.7500	69.5400	69.7500	-0.357%	2	1,942	-29.677%
2026-05-18	70.6000	70.6000	70.0000	70.0000	-8.854%	57	1,943	-29.929%
2026-05-04	76.4000	76.8000	76.4000	76.8000	+0.787%	51	1,943	-36.133%
2026-05-01	75.1300	76.2000	75.1300	76.2000	-0.327%	30	1,943	-35.630%
2026-04-30	79.6700	79.6700	76.4500	76.4500	-5.102%	32	1,943	-35.840%
2026-04-29	80.5500	81.2800	79.6100	80.5600	-0.861%	7	1,968	-39.114%
2026-04-28	80.8800	81.2600	80.8800	81.2600	-1.812%	3	1,961	-39.638%
2026-04-23	82.0000	83.9900	81.6000	82.7600	+0.085%	7	1,958	-40.732%
2026-04-22	82.6900	82.6900	82.6900	82.6900	-4.954%	1	1,954	-40.682%
2026-04-15	87.0000	87.0000	87.0000	87.0000	-0.287%	1	1,954	-43.621%
2026-04-14	87.3200	87.3200	87.2500	87.2500	-33.751%	2	1,954	-43.782%
2026-03-30	131.7000	131.7000	131.7000	131.7000	+7.686%	4	1,955	-62.756%
2026-03-26	117.8100	122.3000	117.1400	122.3000	+8.230%	80	1,951	-59.894%
2026-03-18	113.0000	113.0000	113.0000	113.0000	-0.694%	3	1,959	-56.593%
2026-03-13	113.7900	113.7900	113.7900	113.7900	+2.155%	2	1,956	-56.894%
2026-03-12	111.3900	111.3900	111.3900	111.3900	+5.115%	10	1,954	-55.966%
2026-03-11	106.2000	106.3000	105.8700	105.9700	+1.601%	37	1,944	-53.713%
2026-03-03	105.4000	106.1000	104.3000	104.3000	+8.117%	59	1,907	-52.972%
2026-02-25	96.4700	96.4700	96.4700	96.4700	-4.768%	1	1,920	-49.155%
2026-02-12	93.9700	101.3000	93.9700	101.3000	+6.755%	2	1,920	-51.579%
2026-02-11	94.8900	94.8900	94.8900	94.8900	+2.032%	1	1,920	-48.309%
2026-02-10	93.0000	93.0000	93.0000	93.0000	+0.216%	1	1,920	-47.258%
2026-02-09	93.6200	93.6200	92.6000	92.8000	-2.827%	13	1,919	-47.144%
2026-02-06	95.5000	95.5000	95.5000	95.5000	-4.500%	4	1,908	-48.639%
2026-02-05	106.0000	106.0000	100.0000	100.0000	+5.854%	8	1,908	-50.950%
2026-02-03	94.1600	94.4700	94.1600	94.4700	+3.133%	2	1,903	-48.079%
2026-01-23	91.1000	91.7000	91.1000	91.6000	+1.665%	6	1,902	-46.452%
2026-01-22	90.8000	90.8000	90.1000	90.1000	-6.564%	8	1,902	-45.560%
2026-01-21	96.4800	96.5700	96.4300	96.4300	+5.619%	3	1,900	-49.134%
2026-01-16	91.4000	91.4000	91.1000	91.3000	-2.499%	9	1,891	-46.276%
2026-01-15	91.9000	93.6400	91.3000	93.6400	-1.968%	18	1,891	-47.619%
2026-01-14	98.1800	98.1800	95.5200	95.5200	+4.771%	7	1,874	-48.649%
2026-01-13	95.0900	95.0900	91.1700	91.1700	+0.055%	2	1,900	-46.199%
2026-01-12	91.1200	91.1200	91.1200	91.1200	-3.505%	1	1,899	-46.170%
2026-01-09	94.4300	94.4300	94.4300	94.4300	-0.390%	1	1,899	-48.057%
2026-01-07	92.9500	94.8000	92.9500	94.8000	+0.084%	4	1,900	-48.259%
2026-01-06	94.7200	94.7200	94.7200	94.7200	-0.609%	2	1,899	-48.216%
2026-01-05	95.6000	95.6000	95.3000	95.3000	+1.189%	101	1,798	-48.531%
2025-12-30	94.6000	95.3600	94.1800	94.1800	-11.235%	6	1,798	-47.919%
2025-12-15	106.1000	106.1000	106.1000	106.1000	+3.502%	2	1,798	-53.770%
2025-12-11	102.5100	102.5100	102.5100	102.5100	-5.625%	5	1,746	-52.151%
2025-12-01	109.9400	109.9400	108.6200	108.6200	-1.255%	63	1,741	-54.843%
2025-11-28	110.0000	110.0000	110.0000	110.0000	-21.429%	1	1,754	-55.409%
2025-11-21	140.0000	140.0000	140.0000	140.0000	+10.847%	1	1,753	-64.964%
2025-11-20	126.3000	127.0000	126.2000	126.3000	+14.433%	13	1,753	-61.164%
2025-10-08	110.3700	110.3700	110.3700	110.3700	+1.846%	20	1,703	-55.559%
2025-10-02	108.3700	108.3700	108.3700	108.3700	+2.043%	1	1,723	-54.738%
2025-09-12	106.2000	106.2000	106.2000	106.2000	+0.141%	1	1,723	-53.814%
2025-09-11	106.0500	106.0500	106.0500	106.0500	-2.617%	1	1,724	-53.748%
2025-08-28	108.9000	108.9000	108.9000	108.9000	-3.900%	1	1,723	-54.959%
2025-08-15	113.5800	113.5800	113.3200	113.3200	+0.657%	100	1,722	-56.715%
2025-08-12	112.5800	112.5800	112.5800	112.5800	-1.272%	1	1,772	-56.431%
2025-07-25	114.0300	114.0300	114.0300	114.0300	-13.686%	1	1,771	-56.985%
2025-06-27	132.4300	134.0400	132.1100	132.1100	-1.041%	6	1,771	-62.872%
2025-06-26	133.5000	133.5000	133.5000	133.5000	-2.033%	1	1,765	-63.258%
2025-06-24	136.2700	136.2700	136.2700	136.2700	-9.779%	1	1,764	-64.005%
2025-06-20	151.0400	151.0400	151.0400	151.0400	+2.102%	2	1,764	-67.525%
2025-06-17	147.9300	147.9300	147.9300	147.9300	+6.272%	1	1,763	-66.842%
2025-06-11	139.2000	139.2000	139.2000	139.2000	-5.177%	1	1,762	-64.763%
2025-06-05	147.7000	149.2000	144.5000	146.8000	+0.817%	86	1,762	-66.587%
2025-05-14	146.2400	146.2400	145.6100	145.6100	-25.523%	3	1,292	-66.314%
2025-05-06	195.5100	195.5100	195.5100	195.5100	+2.276%	5	1,291	-74.912%
2025-05-01	190.4100	191.1600	190.4100	191.1600	-3.508%	7	1,291	-74.341%
2025-04-29	197.1900	198.1100	197.1900	198.1100	-19.205%	2	1,287	-75.241%
2025-04-17	245.2000	245.2000	245.2000	245.2000	+9.793%	1	1,289	-79.996%
2025-04-14	223.3300	223.3300	223.3300	223.3300	-14.844%	17	1,289	-78.037%
2025-04-11	262.2600	262.2600	262.2600	262.2600	+1.259%	2	1,289	-81.297%
2025-04-10	284.9000	284.9000	258.9000	259.0000	+18.900%	4	1,288	-81.062%
2025-04-09	313.6000	319.8000	203.5000	217.8300	-1.372%	50	1,288	-77.482%
2025-04-08	220.8600	220.8600	220.8600	220.8600	-18.730%	1	1,280	-77.791%
2025-04-07	271.7600	271.7600	271.7600	271.7600	+92.738%	3	1,279	-81.951%
2025-03-24	141.0000	141.0000	141.0000	141.0000	-18.844%	1	1,279	-65.213%
2025-03-13	173.7400	173.7400	173.7400	173.7400	-0.794%	1	1,278	-71.768%
2025-03-11	175.1700	175.1700	175.1300	175.1300	-3.669%	20	1,278	-71.992%
2025-03-10	172.0000	181.8000	171.9400	181.8000	+29.616%	170	1,268	-73.020%
2025-02-25	140.2600	140.2600	140.2600	140.2600	+6.987%	1	1,128	-65.029%
2025-02-21	131.1000	131.1000	131.1000	131.1000	+7.901%	2	1,128	-62.586%
2025-02-20	122.8000	122.8000	121.5000	121.5000	+0.746%	100	1,127	-59.630%
2025-02-18	120.6000	120.6000	120.6000	120.6000	-3.597%	1	1,027	-59.328%
2025-02-12	125.1000	125.1000	125.1000	125.1000	-2.948%	6	1,026	-60.791%
2025-02-07	128.9000	128.9000	128.9000	128.9000	-4.660%	2	1,026	-61.947%
2025-01-27	135.2000	135.2000	135.2000	135.2000	+7.901%	1	1,025	-63.720%
2025-01-24	125.0000	125.3000	123.7000	125.3000	-0.484%	102	1,024	-60.854%
2025-01-23	126.4300	126.4300	125.7100	125.9100	-6.637%	17	973	-61.044%
2025-01-16	134.8600	134.8600	134.8600	134.8600	+3.183%	3	965	-63.629%
2025-01-06	130.7000	130.7000	130.7000	130.7000	-6.650%	7	965	-62.471%
2024-12-31	140.0100	140.0100	140.0100	140.0100	+10.409%	3	962	-64.967%
2024-12-11	126.8100	126.8100	126.8100	126.8100	+2.514%	1	862	-61.320%
2024-12-06	123.7000	123.7000	123.7000	123.7000	-3.420%	12	862	-60.348%
2024-11-07	128.0800	128.0800	128.0800	128.0800	-18.819%	2	856	-61.704%
2024-10-21	157.7700	157.7700	157.7700	157.7700	-1.023%	8	4	-68.910%
2024-10-16	159.4000	159.4000	159.4000	159.4000	-13.581%	48	4	-69.228%
2024-09-25	184.4500	184.4500	184.4500	184.4500	+2.188%	6	4	-73.407%
2024-09-23	182.5000	184.5000	180.5000	180.5000	+1.519%	8	4	-72.825%
2024-09-03	181.8000	181.8000	177.8000	177.8000	-27.322%	3	4	-72.413%
2024-08-07	244.6400	244.6400	244.6400	244.6400	+10.134%	14	4	-79.950%
2024-03-28	222.1300	222.1300	222.1300	222.1300	-5.408%	2	4	-77.918%
2024-03-13	234.8300	234.8300	234.8300	234.8300	-13.748%	1	4	-79.113%
2024-02-13	272.2600	272.2600	272.2600	272.2600	-1.326%	1	4	-81.984%
2024-02-05	275.9200	275.9200	275.9200	275.9200	+0.411%	10	4	-82.223%
2024-02-02	274.7900	274.7900	274.7900	274.7900	-9.582%	1	4	-82.150%
2024-02-01	303.9100	303.9100	303.9100	303.9100	+7.124%	1	4	-83.860%
2024-01-24	280.0000	283.7000	280.0000	283.7000	-16.465%	10	4	-82.711%
2023-12-26	339.6200	339.6200	339.6200	339.6200	-0.032%	11	4	-85.557%
2023-12-13	339.7300	339.7300	339.7300	339.7300	+0.861%	30	4	-85.562%
2023-12-12	336.8300	336.8300	336.8300	336.8300	-6.930%	30	4	-85.438%
2023-12-05	361.9100	361.9100	361.9100	361.9100	-8.655%	61	4	-86.447%
2023-10-06	395.1200	396.2000	395.1200	396.2000	+0.030%	11	4	-87.620%
2023-10-02	396.0800	396.0800	396.0800	396.0800	+3.928%	1	4	-87.616%
2023-09-21	381.1100	381.1100	381.1100	381.1100	-4.385%	1	4	-87.130%
2023-08-24	398.5900	398.5900	398.5900	398.5900	-4.213%	1	4	-87.694%
2023-08-10	416.1200	416.1200	416.1200	416.1200	+6.240%	1	4	-88.213%
2023-07-28	391.6800	391.6800	391.6800	391.6800	-13.087%	1	4	-87.477%
2023-06-09	450.6600	450.6600	450.6600	450.6600	-7.161%	3	4	-89.116%
2023-06-02	485.4200	485.4200	485.4200	485.4200	-2.916%	1	4	-89.895%
2023-06-01	500.0000	500.0000	500.0000	500.0000	-0.392%	150	4	-90.190%
2023-05-30	501.9700	501.9700	501.9700	501.9700	+1.702%	2	4	-90.228%
2023-05-26	496.3600	496.3600	493.5700	493.5700	-13.812%	2	4	-90.062%
2023-05-05	572.6700	572.6700	572.6700	572.6700	+8.769%	1	4	-91.435%
2023-04-21	526.5000	526.5000	526.5000	526.5000	-16.685%	5	4	-90.684%
2023-03-24	631.9400	631.9400	631.9400	631.9400	-0.948%	1	4	-92.238%
2023-03-23	637.9900	637.9900	637.9900	637.9900	+110.502%	1	4	-92.312%
2023-02-14	303.0800	303.0800	303.0800	303.0800	-55.284%	1	4	-83.816%
2022-09-22	676.5200	677.7900	676.5200	677.7900	+3.086%	3	4	-92.763%
2022-09-20	657.5000	657.5000	657.5000	657.5000	0.000%	1	1	-92.540%

.dark-mode .lz820q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lz820q{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P4300SPX Dec 17 2027 4300.00 Put (SPX271217P04300000)option OPRA

SPX20271217P4300
SPX Dec 17 2027 4300.00 Put (SPX271217P04300000)
option OPRA